Deepak Builders & Engineers India Limited (NSE:DBEIL)
India · Delayed Price · Currency is INR 6.29
+0.01 (0.16%)
Oct 30, 2026, 12:33 PM IST
NSE:DBEIL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 6.36 | 6.36 | 6.20 | 6.29 | 6.29 | 0.16% | 52,129 |
| Oct 29, 2026 | 6.40 | 6.48 | 6.21 | 6.28 | 6.28 | 0.16% | 123,688 |
| Oct 28, 2026 | 6.25 | 6.50 | 6.06 | 6.27 | 6.27 | 1.46% | 170,143 |
| Oct 27, 2026 | 6.14 | 6.23 | 6.01 | 6.18 | 6.18 | 0.16% | 93,572 |
| Oct 26, 2026 | 6.28 | 6.28 | 5.82 | 6.17 | 6.17 | 2.15% | 252,958 |
| Oct 23, 2026 | 6.07 | 6.13 | 5.70 | 6.04 | 6.04 | 2.03% | 147,441 |
| Oct 22, 2026 | 5.85 | 6.61 | 5.56 | 5.92 | 5.92 | 1.20% | 1,766,146 |
| Oct 21, 2026 | 6.32 | 6.33 | 5.39 | 5.85 | 5.85 | -6.55% | 237,681 |
| Oct 19, 2026 | 6.50 | 6.58 | 6.17 | 6.26 | 6.26 | -2.80% | 134,186 |
| Oct 16, 2026 | 6.32 | 6.53 | 6.25 | 6.44 | 6.44 | 1.10% | 162,417 |
| Oct 15, 2026 | 6.26 | 6.44 | 6.26 | 6.37 | 6.37 | 0.95% | 96,351 |
| Oct 14, 2026 | 6.34 | 6.39 | 6.24 | 6.31 | 6.31 | 0.80% | 51,248 |
| Oct 13, 2026 | 6.48 | 6.48 | 6.17 | 6.26 | 6.26 | -1.42% | 64,213 |
| Oct 12, 2026 | 6.44 | 6.54 | 6.20 | 6.35 | 6.35 | -0.47% | 104,574 |
| Oct 9, 2026 | 6.37 | 6.66 | 6.10 | 6.38 | 6.38 | -0.16% | 143,046 |
| Oct 8, 2026 | 6.78 | 6.78 | 6.30 | 6.39 | 6.39 | -2.44% | 666,735 |
| Oct 7, 2026 | 6.75 | 6.75 | 6.43 | 6.55 | 6.55 | 0.46% | 993,302 |
| Oct 6, 2026 | 6.40 | 6.55 | 6.33 | 6.52 | 6.52 | 1.87% | 1,128,176 |
| Oct 5, 2026 | 6.70 | 6.70 | 6.32 | 6.40 | 6.40 | -1.54% | 116,394 |
| Oct 1, 2026 | 6.62 | 6.85 | 6.36 | 6.50 | 6.50 | -2.69% | 140,729 |
| Sep 30, 2026 | 6.45 | 6.74 | 6.45 | 6.68 | 6.68 | 2.14% | 157,480 |
| Sep 29, 2026 | 6.67 | 6.75 | 6.37 | 6.54 | 6.54 | - | 159,976 |
| Sep 28, 2026 | 6.42 | 6.83 | 6.22 | 6.54 | 6.54 | -1.36% | 285,211 |
| Sep 25, 2026 | 6.79 | 6.86 | 6.50 | 6.63 | 6.63 | -0.15% | 121,300 |
| Sep 24, 2026 | 6.78 | 6.81 | 6.43 | 6.64 | 6.64 | -2.35% | 203,483 |
| Sep 23, 2026 | 7.00 | 7.14 | 6.31 | 6.80 | 6.80 | -2.86% | 368,295 |
| Sep 22, 2026 | 7.24 | 7.28 | 6.93 | 7.00 | 7.00 | 0.14% | 410,139 |
| Sep 21, 2026 | 7.30 | 7.30 | 6.94 | 6.99 | 6.99 | -1.83% | 139,104 |
| Sep 18, 2026 | 7.30 | 7.30 | 6.95 | 7.12 | 7.12 | 0.99% | 686,235 |
| Sep 17, 2026 | 6.70 | 7.60 | 6.70 | 7.05 | 7.05 | 4.60% | 955,845 |
| Sep 16, 2026 | 6.94 | 6.97 | 6.51 | 6.74 | 6.74 | -0.74% | 121,766 |
| Sep 15, 2026 | 7.10 | 7.10 | 6.52 | 6.79 | 6.79 | -3.82% | 205,425 |
| Sep 11, 2026 | 7.20 | 7.20 | 6.82 | 7.06 | 7.06 | -0.70% | 110,846 |
| Sep 10, 2026 | 7.05 | 7.24 | 7.02 | 7.11 | 7.11 | -1.39% | 148,523 |
| Sep 9, 2026 | 7.43 | 7.44 | 7.16 | 7.21 | 7.21 | -0.69% | 213,896 |
| Sep 8, 2026 | 7.56 | 7.69 | 6.77 | 7.26 | 7.26 | -3.20% | 719,710 |
| Sep 7, 2026 | 6.61 | 7.71 | 6.61 | 7.50 | 7.50 | 16.64% | 3,371,577 |
| Sep 4, 2026 | 6.20 | 6.44 | 6.05 | 6.43 | 6.43 | 4.72% | 210,682 |
| Sep 3, 2026 | 6.11 | 6.27 | 6.11 | 6.14 | 6.14 | 0.49% | 59,400 |
| Sep 2, 2026 | 6.14 | 6.37 | 6.01 | 6.11 | 6.11 | -2.55% | 156,716 |
| Sep 1, 2026 | 6.45 | 6.53 | 6.16 | 6.27 | 6.27 | -2.79% | 138,184 |
| Aug 31, 2026 | 6.49 | 6.54 | 6.36 | 6.45 | 6.45 | 0.94% | 66,966 |
| Aug 28, 2026 | 6.67 | 6.67 | 6.22 | 6.39 | 6.39 | -2.29% | 134,357 |
| Aug 27, 2026 | 6.36 | 6.60 | 6.36 | 6.54 | 6.54 | 0.93% | 72,025 |
| Aug 26, 2026 | 6.52 | 6.68 | 6.26 | 6.48 | 6.48 | -1.37% | 145,808 |
| Aug 25, 2026 | 6.50 | 6.67 | 6.46 | 6.57 | 6.57 | 1.08% | 148,020 |
| Aug 24, 2026 | 6.63 | 6.80 | 6.36 | 6.50 | 6.50 | -2.40% | 156,529 |
| Aug 21, 2026 | 6.52 | 6.90 | 6.52 | 6.66 | 6.66 | - | 76,807 |
| Aug 20, 2026 | 6.74 | 6.85 | 6.60 | 6.66 | 6.66 | -1.19% | 182,196 |
| Aug 19, 2026 | 6.89 | 6.89 | 6.60 | 6.74 | 6.74 | 0.90% | 63,611 |